7918 (株)ヴィア・ホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1994-12-29 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1994-12-28 | 1,600 | 1,600 | 1,550 | 1,550 | 20,000 | 1,550 |
| 1994-12-27 | 1,570 | 1,630 | 1,570 | 1,570 | 7,000 | 1,570 |
| 1994-12-26 | 1,600 | 1,630 | 1,600 | 1,630 | 5,000 | 1,630 |
| 1994-12-22 | 1,620 | 1,650 | 1,600 | 1,630 | 12,000 | 1,630 |
| 1994-12-21 | 1,570 | 1,570 | 1,550 | 1,560 | 15,000 | 1,560 |
| 1994-12-20 | 1,600 | 1,600 | 1,510 | 1,530 | 11,000 | 1,530 |
| 1994-12-19 | 1,710 | 1,710 | 1,620 | 1,620 | 12,000 | 1,620 |
| 1994-12-16 | 1,850 | 1,860 | 1,700 | 1,700 | 15,000 | 1,700 |
| 1994-12-15 | 1,870 | 1,920 | 1,740 | 1,880 | 55,000 | 1,880 |
| 1994-12-14 | 1,610 | 1,890 | 1,610 | 1,890 | 24,000 | 1,890 |
| 1994-12-13 | 1,780 | 1,810 | 1,610 | 1,610 | 22,000 | 1,610 |
| 1994-12-12 | 1,870 | 1,940 | 1,750 | 1,750 | 19,000 | 1,750 |
| 1994-12-09 | 2,070 | 2,300 | 1,890 | 1,900 | 457,000 | 1,900 |
| 1994-12-08 | 1,750 | 2,000 | 1,750 | 2,000 | 350,000 | 2,000 |
| 1994-12-07 | 1,690 | 1,750 | 1,670 | 1,700 | 78,000 | 1,700 |
| 1994-12-06 | 1,720 | 1,740 | 1,650 | 1,670 | 68,000 | 1,670 |
| 1994-12-05 | 1,500 | 1,670 | 1,500 | 1,670 | 44,000 | 1,670 |
| 1994-12-02 | 1,400 | 1,500 | 1,380 | 1,470 | 9,000 | 1,470 |
| 1994-12-01 | 1,350 | 1,380 | 1,350 | 1,370 | 8,000 | 1,370 |
| 1994-11-30 | 1,400 | 1,420 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1994-11-29 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 1,330 |
| 1994-11-25 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 | 1,250 |
| 1994-11-24 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1994-11-21 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 1,470 |
| 1994-11-18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-11-16 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,470 |
| 1994-11-15 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1994-11-14 | 1,560 | 1,560 | 1,470 | 1,470 | 7,000 | 1,470 |
| 1994-11-11 | 1,570 | 1,570 | 1,560 | 1,570 | 8,000 | 1,570 |
| 1994-11-10 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1994-11-09 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1994-11-08 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1994-11-07 | 1,600 | 1,600 | 1,550 | 1,580 | 6,000 | 1,580 |
| 1994-11-04 | 1,590 | 1,600 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1994-11-02 | 1,630 | 1,630 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1994-11-01 | 1,650 | 1,650 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1994-10-31 | 1,590 | 1,670 | 1,590 | 1,600 | 10,000 | 1,600 |
| 1994-10-28 | 1,560 | 1,590 | 1,560 | 1,590 | 11,000 | 1,590 |
| 1994-10-27 | 1,510 | 1,600 | 1,510 | 1,590 | 18,000 | 1,590 |
| 1994-10-26 | 1,490 | 1,510 | 1,490 | 1,510 | 7,000 | 1,510 |
| 1994-10-25 | 1,460 | 1,480 | 1,450 | 1,480 | 6,000 | 1,480 |
| 1994-10-21 | 1,450 | 1,450 | 1,430 | 1,450 | 15,000 | 1,450 |
| 1994-10-20 | 1,540 | 1,540 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1994-10-19 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1994-10-18 | 1,610 | 1,610 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1994-10-17 | 1,650 | 1,650 | 1,590 | 1,590 | 11,000 | 1,590 |
| 1994-10-14 | 1,600 | 1,640 | 1,600 | 1,600 | 13,000 | 1,600 |
| 1994-10-13 | 1,650 | 1,650 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1994-10-12 | 1,600 | 1,680 | 1,600 | 1,650 | 20,000 | 1,650 |
| 1994-10-11 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1994-10-07 | 1,800 | 1,860 | 1,670 | 1,700 | 91,000 | 1,700 |
| 1994-10-06 | 1,620 | 1,850 | 1,610 | 1,770 | 103,000 | 1,770 |
| 1994-10-05 | 1,570 | 1,590 | 1,490 | 1,590 | 44,000 | 1,590 |
| 1994-10-04 | 1,640 | 1,670 | 1,560 | 1,590 | 36,000 | 1,590 |
| 1994-10-03 | 1,470 | 1,630 | 1,470 | 1,630 | 84,000 | 1,630 |
| 1994-09-30 | 1,260 | 1,430 | 1,260 | 1,430 | 20,000 | 1,430 |
| 1994-09-28 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1994-09-27 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1994-09-26 | 1,100 | 1,100 | 1,000 | 1,040 | 8,000 | 1,040 |
| 1994-09-22 | 1,100 | 1,110 | 1,090 | 1,100 | 7,000 | 1,100 |
| 1994-09-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-09-16 | 1,230 | 1,230 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1994-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-09-12 | 1,250 | 1,250 | 1,230 | 1,250 | 5,000 | 1,250 |
| 1994-09-09 | 1,230 | 1,250 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1994-09-08 | 1,230 | 1,230 | 1,230 | 1,230 | 17,000 | 1,230 |
| 1994-09-07 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1994-09-06 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-09-05 | 1,250 | 1,320 | 1,250 | 1,320 | 5,000 | 1,320 |
| 1994-09-02 | 1,280 | 1,280 | 1,260 | 1,270 | 7,000 | 1,270 |
| 1994-08-31 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1994-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-08-26 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-08-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-08-24 | 1,260 | 1,350 | 1,260 | 1,350 | 12,000 | 1,350 |
| 1994-08-19 | 1,350 | 1,390 | 1,350 | 1,370 | 8,000 | 1,370 |
| 1994-08-17 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-08-16 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1994-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-08-11 | 1,420 | 1,420 | 1,410 | 1,420 | 10,000 | 1,420 |
| 1994-08-10 | 1,480 | 1,480 | 1,420 | 1,440 | 11,000 | 1,440 |
| 1994-08-09 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 | 1,500 |
| 1994-08-08 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1994-08-05 | 1,540 | 1,540 | 1,490 | 1,500 | 4,000 | 1,500 |
| 1994-08-04 | 1,550 | 1,550 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1994-08-03 | 1,500 | 1,560 | 1,500 | 1,560 | 22,000 | 1,560 |
| 1994-08-02 | 1,520 | 1,550 | 1,470 | 1,500 | 13,000 | 1,500 |
| 1994-08-01 | 1,500 | 1,530 | 1,500 | 1,520 | 8,000 | 1,520 |
| 1994-07-29 | 1,580 | 1,580 | 1,500 | 1,500 | 16,000 | 1,500 |
| 1994-07-28 | 1,480 | 1,500 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1994-07-27 | 1,600 | 1,600 | 1,470 | 1,470 | 6,000 | 1,470 |
| 1994-07-26 | 1,540 | 1,600 | 1,470 | 1,590 | 18,000 | 1,590 |
| 1994-07-25 | 1,600 | 1,600 | 1,550 | 1,550 | 11,000 | 1,550 |
| 1994-07-22 | 1,590 | 1,600 | 1,560 | 1,600 | 23,000 | 1,600 |
| 1994-07-21 | 1,530 | 1,690 | 1,530 | 1,590 | 58,000 | 1,590 |
| 1994-07-20 | 1,480 | 1,530 | 1,470 | 1,500 | 32,000 | 1,500 |
| 1994-07-19 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 | 1,500 |
| 1994-07-18 | 1,570 | 1,570 | 1,500 | 1,550 | 17,000 | 1,550 |
| 1994-07-15 | 1,560 | 1,640 | 1,560 | 1,560 | 11,000 | 1,560 |
| 1994-07-14 | 1,630 | 1,640 | 1,550 | 1,600 | 12,000 | 1,600 |
| 1994-07-13 | 1,690 | 1,690 | 1,600 | 1,600 | 13,000 | 1,600 |
| 1994-07-12 | 1,550 | 1,750 | 1,550 | 1,660 | 28,000 | 1,660 |
| 1994-07-11 | 1,610 | 1,610 | 1,500 | 1,550 | 27,000 | 1,550 |
| 1994-07-08 | 1,740 | 1,740 | 1,550 | 1,650 | 30,000 | 1,650 |
| 1994-07-07 | 1,790 | 1,800 | 1,650 | 1,690 | 18,000 | 1,690 |
| 1994-07-06 | 1,680 | 1,850 | 1,680 | 1,790 | 58,000 | 1,790 |
| 1994-07-05 | 1,710 | 1,910 | 1,630 | 1,650 | 78,000 | 1,650 |
| 1994-07-04 | 1,460 | 1,680 | 1,460 | 1,680 | 55,000 | 1,680 |
| 1994-07-01 | 1,460 | 1,500 | 1,380 | 1,480 | 75,000 | 1,480 |
| 1994-06-30 | 1,220 | 1,410 | 1,200 | 1,400 | 85,000 | 1,400 |
| 1994-06-29 | 1,240 | 1,260 | 1,140 | 1,240 | 42,000 | 1,240 |
| 1994-06-28 | 1,130 | 1,250 | 1,100 | 1,250 | 67,000 | 1,250 |
| 1994-06-27 | 1,010 | 1,140 | 1,000 | 1,100 | 66,000 | 1,100 |
| 1994-06-24 | 1,010 | 1,010 | 1,010 | 1,010 | 49,000 | 1,010 |
| 1994-06-22 | 802 | 802 | 802 | 802 | 35,000 | 802 |
| 1994-06-21 | 1,180 | 1,180 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1994-06-20 | 1,100 | 1,200 | 1,050 | 1,200 | 81,000 | 1,200 |
| 1994-06-17 | 930 | 1,000 | 930 | 1,000 | 77,000 | 1,000 |
| 1994-06-16 | 820 | 900 | 820 | 900 | 69,000 | 900 |
| 1994-06-15 | 708 | 800 | 708 | 800 | 57,000 | 800 |
| 1994-06-14 | 659 | 700 | 659 | 700 | 39,000 | 700 |
| 1994-06-13 | 651 | 660 | 650 | 655 | 6,000 | 655 |
| 1994-06-10 | 620 | 650 | 620 | 650 | 13,000 | 650 |
| 1994-06-09 | 650 | 650 | 620 | 620 | 7,000 | 620 |
| 1994-06-08 | 650 | 660 | 650 | 650 | 14,000 | 650 |
| 1994-06-07 | 648 | 650 | 632 | 650 | 25,000 | 650 |
| 1994-06-06 | 600 | 640 | 600 | 630 | 17,000 | 630 |
| 1994-06-03 | 589 | 597 | 589 | 597 | 5,000 | 597 |
| 1994-06-02 | 580 | 590 | 580 | 580 | 5,000 | 580 |
| 1994-06-01 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1994-05-31 | 551 | 560 | 531 | 545 | 11,000 | 545 |
| 1994-05-30 | 550 | 551 | 550 | 550 | 4,000 | 550 |
| 1994-05-27 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1994-05-26 | 549 | 549 | 548 | 548 | 3,000 | 548 |
| 1994-05-24 | 550 | 550 | 536 | 536 | 3,000 | 536 |
| 1994-05-19 | 549 | 549 | 549 | 549 | 5,000 | 549 |
| 1994-05-18 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1994-05-16 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 1994-05-12 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 1994-05-10 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-05-09 | 530 | 549 | 530 | 549 | 4,000 | 549 |
| 1994-05-02 | 550 | 550 | 540 | 549 | 8,000 | 549 |
| 1994-04-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-04-26 | 540 | 540 | 500 | 500 | 3,000 | 500 |
| 1994-04-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-04-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-04-20 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1994-04-19 | 545 | 560 | 545 | 550 | 5,000 | 550 |
| 1994-04-18 | 545 | 550 | 545 | 546 | 8,000 | 546 |
| 1994-04-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-04-12 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1994-04-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-04-08 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1994-04-06 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1994-04-05 | 500 | 505 | 490 | 505 | 6,000 | 505 |
| 1994-04-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-03-31 | 538 | 538 | 520 | 520 | 11,000 | 520 |
| 1994-03-30 | 550 | 554 | 545 | 545 | 8,000 | 545 |
| 1994-03-29 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 1994-03-28 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1994-03-25 | 561 | 561 | 558 | 558 | 5,000 | 558 |
| 1994-03-24 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1994-03-23 | 575 | 575 | 561 | 570 | 5,000 | 570 |
| 1994-03-22 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1994-03-18 | 570 | 579 | 570 | 579 | 5,000 | 579 |
| 1994-03-17 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1994-03-16 | 570 | 570 | 560 | 570 | 6,000 | 570 |
| 1994-03-15 | 568 | 580 | 560 | 580 | 8,000 | 580 |
| 1994-03-14 | 550 | 568 | 550 | 568 | 6,000 | 568 |
| 1994-03-11 | 569 | 569 | 550 | 550 | 5,000 | 550 |
| 1994-03-10 | 580 | 585 | 560 | 560 | 13,000 | 560 |
| 1994-03-09 | 597 | 597 | 560 | 570 | 13,000 | 570 |
| 1994-03-08 | 602 | 602 | 570 | 595 | 24,000 | 595 |
| 1994-03-07 | 560 | 645 | 560 | 602 | 49,000 | 602 |
| 1994-03-04 | 480 | 560 | 480 | 560 | 25,000 | 560 |
| 1994-03-03 | 450 | 490 | 450 | 480 | 12,000 | 480 |
| 1994-03-02 | 421 | 440 | 421 | 431 | 12,000 | 431 |
| 1994-03-01 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 1994-02-28 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 1994-02-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-02-24 | 415 | 420 | 415 | 420 | 6,000 | 420 |
| 1994-02-23 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1994-02-22 | 385 | 400 | 385 | 400 | 5,000 | 400 |
| 1994-02-21 | 391 | 391 | 370 | 370 | 5,000 | 370 |
| 1994-02-18 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1994-02-17 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1994-02-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1994-02-15 | 382 | 382 | 375 | 375 | 2,000 | 375 |
| 1994-02-10 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1994-02-08 | 380 | 400 | 380 | 400 | 7,000 | 400 |
| 1994-02-07 | 371 | 380 | 371 | 380 | 4,000 | 380 |
| 1994-02-02 | 371 | 371 | 360 | 360 | 6,000 | 360 |
| 1994-02-01 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1994-01-31 | 400 | 420 | 400 | 420 | 16,000 | 420 |
| 1994-01-26 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 1994-01-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1994-01-21 | 369 | 369 | 361 | 369 | 11,000 | 369 |
| 1994-01-20 | 380 | 380 | 369 | 370 | 4,000 | 370 |
| 1994-01-19 | 385 | 400 | 380 | 381 | 23,000 | 381 |
| 1994-01-18 | 350 | 389 | 350 | 385 | 27,000 | 385 |
| 1994-01-17 | 301 | 340 | 301 | 340 | 14,000 | 340 |
| 1994-01-14 | 280 | 300 | 280 | 300 | 3,000 | 300 |
| 1994-01-12 | 251 | 270 | 251 | 270 | 7,000 | 270 |
| 1994-01-11 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 1994-01-10 | 240 | 240 | 240 | 240 | 3,000 | 240 |
分割・併合履歴 ： なし
